PG&E Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	16.816	16.846	16.464	16.464	16.123	2,180
2024-02-21	16.790	16.800	16.670	16.779	16.432	185,627
2024-02-20	16.500	16.580	16.400	16.580	16.236	3,612
2024-02-16	16.530	16.530	16.276	16.470	16.129	1,764
2024-02-15	16.460	16.508	16.386	16.441	16.100	1,719
2024-02-14	16.246	16.361	16.236	16.361	16.022	1,059
2024-02-13	16.340	16.340	15.960	16.160	15.825	2,052
2024-02-12	16.276	16.460	16.256	16.435	16.094	14,385
2024-02-09	16.336	16.381	16.140	16.268	15.931	2,680
2024-02-08	16.300	16.316	16.170	16.200	15.864	2,781
2024-02-07	16.370	16.420	16.294	16.420	16.080	3,143
2024-02-06	16.272	16.310	16.170	16.250	15.913	876
2024-02-05	16.490	16.524	16.365	16.380	16.041	3,013
2024-02-02	16.940	16.940	16.512	16.748	16.401	16,162
2024-02-01	16.984	16.984	16.984	16.984	16.632	1,300
2024-01-31	16.850	17.145	16.850	17.011	16.659	959
2024-01-30	16.890	17.020	16.890	17.010	16.658	389
2024-01-29	16.910	17.015	16.871	17.010	16.658	710
2024-01-26	16.886	17.027	16.800	16.969	16.617	3,782
2024-01-25	16.786	16.840	16.599	16.650	16.305	5,059
2024-01-24	16.600	16.600	16.450	16.599	16.255	1,047
2024-01-23	16.610	16.640	16.420	16.420	16.080	2,189
2024-01-22	16.880	16.900	16.590	16.670	16.325	12,017
2024-01-19	16.870	16.870	16.748	16.775	16.427	405
2024-01-18	16.910	17.070	16.800	16.800	16.452	241
2024-01-17	16.925	17.040	16.890	16.929	16.578	1,237
2024-01-16	17.444	17.444	17.180	17.210	16.853	202,319
2024-01-12	17.740	17.850	17.580	17.580	17.216	582
2024-01-11	18.101	18.130	17.610	17.670	17.304	2,676
2024-01-10	18.060	18.135	17.990	18.135	17.759	37,534
2024-01-09	17.880	18.071	17.870	18.060	17.686	2,034
2024-01-08	17.790	18.005	17.790	18.005	17.632	1,264
2024-01-05	17.710	17.810	17.654	17.655	17.289	39,395
2024-01-04	17.970	18.136	17.970	18.046	17.672	116,175
2024-01-03	18.050	18.050	17.971	17.971	17.599	102,902
2024-01-02	18.005	18.085	17.840	18.055	17.681	1,956
2023-12-29	18.070	18.070	17.980	17.980	17.607	184,841
2023-12-28	17.961	18.069	17.960	18.055	17.681	3,195
2023-12-27	17.859	17.859	17.859	17.859	17.479	448
2023-12-22	17.515	17.565	17.510	17.550	17.177	3,263
2023-12-21	17.435	17.435	17.390	17.390	17.020	133
2023-12-20	17.485	17.669	17.471	17.600	17.226	5,190
2023-12-19	17.390	17.589	17.385	17.589	17.215	744
2023-12-18	17.501	17.502	17.330	17.360	16.991	691
2023-12-15	17.685	17.911	17.655	17.911	17.530	259
2023-12-14	18.150	18.280	17.735	17.735	17.358	195,004
2023-12-13	17.686	18.000	17.676	18.000	17.617	1,188
2023-12-12	17.550	17.760	17.550	17.750	17.372	1,697
2023-12-11	17.560	17.688	17.530	17.591	17.217	2,134
2023-12-08	17.370	17.390	17.259	17.259	16.892	295
2023-12-07	17.285	17.285	17.219	17.219	16.853	801
2023-12-06	17.180	17.220	17.170	17.220	16.854	128
2023-12-05	17.220	17.260	17.076	17.159	16.794	4,510
2023-12-04	17.420	17.550	17.359	17.359	16.990	2,006
2023-12-01	17.170	17.359	17.050	17.359	16.990	2,506
2023-11-30	17.060	17.111	16.970	16.970	16.609	91
2023-11-29	17.018	17.250	16.938	17.250	16.883	2,845
2023-11-28	17.725	17.741	17.365	17.451	17.080	1,730
2023-11-27	17.995	18.020	17.950	17.985	17.602	1,406
2023-11-24	17.980	17.996	17.976	17.990	17.607	671

← NewerPage 12 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0500 USD
2026-06-29	0.0500 USD
2026-03-30	0.0500 USD
2025-12-30	0.0500 USD
2025-09-29	0.0250 USD
2025-06-27	0.0250 USD
2025-03-28	0.0250 USD
2024-12-30	0.0250 USD
2024-09-27	0.0100 USD
2024-06-28	0.0100 USD
2024-03-27	0.0100 USD
2023-12-28	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.